31,230€
-1,05%
Echtzeit-Aktienkurs Deutsche Bank AG
Bid:
Ask:
Aktienkurse zur Deutsche Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,50 | 31,76 | 31,15 | 31,24 | -1,01% | 409.561,00 |
| 14.08.2025 | 30,88 | 31,56 | 30,84 | 31,56 | 2,02% | 530.367,00 |
| 13.08.2025 | 31,00 | 31,28 | 30,76 | 30,94 | -0,59% | 494.289,00 |
| 12.08.2025 | 31,23 | 31,39 | 30,91 | 31,12 | -0,06% | 593.987,00 |
| 11.08.2025 | 31,00 | 31,35 | 30,71 | 31,14 | -0,10% | 736.393,00 |
| 08.08.2025 | 30,58 | 31,17 | 30,35 | 31,17 | 2,06% | 605.428,00 |
| 07.08.2025 | 29,90 | 30,75 | 29,85 | 30,54 | 2,48% | 836.429,00 |
| 06.08.2025 | 29,27 | 29,95 | 29,00 | 29,80 | 2,11% | 566.295,00 |
| 05.08.2025 | 29,20 | 29,44 | 28,88 | 29,19 | 0,12% | 468.443,00 |
| 04.08.2025 | 28,21 | 29,15 | 28,13 | 29,15 | 3,42% | 592.053,00 |
| 01.08.2025 | 28,75 | 28,85 | 27,89 | 28,19 | -2,31% | 541.616,00 |
| 31.07.2025 | 29,18 | 29,45 | 28,82 | 28,85 | -0,81% | 641.131,00 |
| 30.07.2025 | 28,71 | 29,19 | 28,42 | 29,09 | 1,45% | 569.730,00 |
| 29.07.2025 | 28,00 | 28,90 | 27,94 | 28,67 | 1,88% | 519.128,00 |
| 28.07.2025 | 28,71 | 28,98 | 28,01 | 28,14 | -1,23% | 765.972,00 |
| 25.07.2025 | 28,30 | 28,66 | 27,96 | 28,49 | -0,54% | 653.679,00 |
| 24.07.2025 | 26,80 | 29,00 | 26,80 | 28,65 | 7,97% | 2.583.249,00 |
| 23.07.2025 | 26,10 | 26,65 | 26,04 | 26,53 | 2,39% | 1.186.771,00 |
| 22.07.2025 | 25,94 | 26,08 | 25,56 | 25,91 | -0,25% | 458.443,00 |
| 21.07.2025 | 25,63 | 26,12 | 25,63 | 25,98 | 0,93% | 503.762,00 |
| 18.07.2025 | 25,97 | 26,07 | 25,59 | 25,74 | -0,90% | 419.399,00 |
| 17.07.2025 | 25,91 | 26,00 | 25,43 | 25,97 | 0,19% | 482.793,00 |
| 16.07.2025 | 25,32 | 25,93 | 25,26 | 25,92 | 2,21% | 495.380,00 |
| 15.07.2025 | 25,47 | 25,77 | 25,31 | 25,36 | -0,72% | 487.457,00 |
| 14.07.2025 | 25,00 | 25,57 | 24,80 | 25,55 | 0,67% | 448.346,00 |
| 11.07.2025 | 25,62 | 25,73 | 25,15 | 25,38 | -1,07% | 391.872,00 |
| 10.07.2025 | 25,82 | 26,03 | 25,61 | 25,65 | -0,58% | 587.557,00 |
| 09.07.2025 | 25,09 | 25,93 | 25,01 | 25,80 | 3,12% | 946.120,00 |
| 08.07.2025 | 24,70 | 25,21 | 24,69 | 25,02 | 1,30% | 599.819,00 |
| 07.07.2025 | 24,48 | 24,91 | 24,48 | 24,70 | 0,96% | 564.904,00 |
| 04.07.2025 | 24,79 | 24,81 | 24,32 | 24,47 | -1,71% | 441.187,00 |
| 03.07.2025 | 24,69 | 24,92 | 24,59 | 24,89 | 1,06% | 281.109,00 |
| 02.07.2025 | 24,43 | 24,76 | 24,39 | 24,63 | 0,74% | 252.865,00 |
| 01.07.2025 | 25,07 | 25,15 | 24,17 | 24,45 | -2,20% | 530.895,00 |
| 30.06.2025 | 26,00 | 26,12 | 24,86 | 25,00 | -3,66% | 1.210.075,00 |
| 27.06.2025 | 25,58 | 26,00 | 25,48 | 25,95 | 1,41% | 1.169.013,00 |
| 26.06.2025 | 25,12 | 25,61 | 25,06 | 25,59 | 2,11% | 925.917,00 |
| 25.06.2025 | 25,25 | 25,31 | 24,71 | 25,06 | -0,61% | 594.102,00 |
| 24.06.2025 | 24,07 | 25,25 | 24,07 | 25,22 | 5,13% | 1.274.059,00 |
| 23.06.2025 | 23,70 | 24,17 | 23,53 | 23,99 | -0,17% | 549.665,00 |
| 20.06.2025 | 23,89 | 24,26 | 23,89 | 24,03 | 1,14% | 696.916,00 |
| 19.06.2025 | 24,10 | 24,24 | 23,76 | 23,76 | -1,84% | 341.186,00 |
| 18.06.2025 | 23,79 | 24,25 | 23,79 | 24,20 | 1,64% | 634.968,00 |
| 17.06.2025 | 24,26 | 24,45 | 23,81 | 23,81 | -2,02% | 539.903,00 |
| 16.06.2025 | 23,80 | 24,48 | 23,60 | 24,30 | 2,17% | 775.766,00 |
| 13.06.2025 | 23,94 | 23,98 | 23,56 | 23,79 | -2,30% | 864.176,00 |
| 12.06.2025 | 24,58 | 24,61 | 24,03 | 24,35 | -1,08% | 660.660,00 |
| 11.06.2025 | 24,44 | 24,80 | 24,34 | 24,61 | 0,59% | 680.248,00 |
| 10.06.2025 | 24,60 | 24,93 | 24,35 | 24,47 | -0,73% | 706.283,00 |
| 09.06.2025 | 24,57 | 24,74 | 24,50 | 24,65 | -0,18% | 175.787,00 |
| 06.06.2025 | 24,55 | 24,87 | 24,45 | 24,69 | 0,90% | 726.749,00 |
| 05.06.2025 | 23,90 | 24,55 | 23,87 | 24,47 | 2,15% | 739.374,00 |
| 04.06.2025 | 24,49 | 24,80 | 23,94 | 23,96 | -2,14% | 691.792,00 |
| 03.06.2025 | 24,18 | 24,55 | 23,77 | 24,48 | 0,99% | 432.973,00 |
| 02.06.2025 | 24,41 | 24,47 | 23,81 | 24,24 | -1,10% | 508.452,00 |
| 30.05.2025 | 24,48 | 24,73 | 24,25 | 24,51 | 0,55% | 429.154,00 |
| 29.05.2025 | 24,50 | 24,85 | 24,31 | 24,38 | 0,18% | 282.239,00 |
| 28.05.2025 | 24,68 | 24,86 | 24,26 | 24,33 | -1,66% | 488.090,00 |
| 27.05.2025 | 24,58 | 24,90 | 24,45 | 24,74 | 0,63% | 604.335,00 |
| 26.05.2025 | 24,26 | 24,71 | 24,26 | 24,59 | 2,46% | 520.645,00 |
| 23.05.2025 | 24,52 | 24,98 | 23,39 | 24,00 | -5,12% | 1.188.463,00 |
| 22.05.2025 | 25,24 | 25,38 | 24,97 | 25,29 | -0,30% | 868.156,00 |
| 21.05.2025 | 25,26 | 25,64 | 25,14 | 25,37 | 0,40% | 868.575,00 |
| 20.05.2025 | 25,33 | 25,44 | 25,15 | 25,27 | -0,37% | 527.957,00 |
| 19.05.2025 | 24,90 | 25,42 | 24,85 | 25,36 | 1,48% | 768.397,00 |
| 16.05.2025 | 25,22 | 25,40 | 24,77 | 24,99 | -0,97% | 634.523,00 |
| 15.05.2025 | 24,78 | 25,35 | 24,62 | 25,24 | 1,59% | 839.416,00 |
| 14.05.2025 | 24,63 | 24,90 | 24,38 | 24,84 | 0,71% | 506.807,00 |
| 13.05.2025 | 24,61 | 24,88 | 24,53 | 24,67 | -0,46% | 400.502,00 |
| 12.05.2025 | 24,35 | 25,00 | 24,35 | 24,78 | 1,98% | 858.184,00 |
| 09.05.2025 | 23,80 | 24,30 | 23,72 | 24,30 | 2,17% | 653.487,00 |
| 08.05.2025 | 23,69 | 23,95 | 23,55 | 23,79 | 0,87% | 576.504,00 |
| 07.05.2025 | 23,67 | 23,87 | 23,44 | 23,58 | 0,21% | 362.341,00 |
| 06.05.2025 | 23,90 | 24,09 | 23,12 | 23,53 | -1,53% | 804.950,00 |
| 05.05.2025 | 23,62 | 24,08 | 23,42 | 23,90 | 1,14% | 624.010,00 |
| 02.05.2025 | 23,16 | 23,70 | 23,04 | 23,63 | 2,29% | 1.003.962,00 |
| 30.04.2025 | 23,56 | 23,78 | 22,55 | 23,10 | -1,99% | 1.228.847,00 |
| 29.04.2025 | 22,77 | 23,65 | 22,63 | 23,57 | 4,78% | 1.677.897,00 |
| 28.04.2025 | 22,43 | 22,77 | 22,37 | 22,49 | -0,49% | 483.099,00 |
| 25.04.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 2,05% | 505.793,00 |
| 24.04.2025 | 21,95 | 22,15 | 21,70 | 22,15 | 0,98% | 504.698,00 |
| 23.04.2025 | 21,40 | 22,09 | 21,36 | 21,93 | 3,13% | 807.413,00 |
| 22.04.2025 | 20,61 | 21,30 | 20,42 | 21,27 | 2,90% | 591.344,00 |
| 17.04.2025 | 20,73 | 21,00 | 20,54 | 20,67 | 0,63% | 363.569,00 |
| 16.04.2025 | 20,72 | 20,80 | 20,36 | 20,54 | -1,72% | 632.135,00 |
| 15.04.2025 | 20,35 | 20,99 | 20,29 | 20,90 | 2,58% | 867.310,00 |
| 14.04.2025 | 19,95 | 20,50 | 19,75 | 20,37 | 3,24% | 907.278,00 |
| 11.04.2025 | 19,35 | 19,80 | 18,92 | 19,73 | 2,95% | 811.261,00 |
| 10.04.2025 | 20,40 | 20,48 | 18,77 | 19,16 | -4,89% | 1.188.472,00 |
| 09.04.2025 | 17,95 | 20,30 | 17,84 | 20,15 | 11,65% | 1.629.618,00 |
| 08.04.2025 | 18,29 | 19,18 | 17,94 | 18,05 | 1,09% | 1.535.457,00 |
| 07.04.2025 | 17,90 | 19,25 | 16,80 | 17,85 | -4,17% | 2.388.575,00 |
| 04.04.2025 | 20,70 | 20,78 | 18,32 | 18,63 | -10,13% | 2.498.544,00 |
| 03.04.2025 | 21,55 | 21,85 | 20,71 | 20,73 | -7,31% | 1.380.582,00 |
| 02.04.2025 | 22,24 | 22,50 | 21,93 | 22,37 | 0,52% | 489.741,00 |
| 01.04.2025 | 22,00 | 22,35 | 21,81 | 22,25 | 0,86% | 443.181,00 |
| 31.03.2025 | 21,96 | 22,13 | 21,30 | 22,06 | -0,09% | 670.292,00 |
| 28.03.2025 | 22,62 | 22,72 | 21,98 | 22,08 | -3,09% | 501.384,00 |
| 27.03.2025 | 22,91 | 23,00 | 22,30 | 22,79 | -1,28% | 527.507,00 |
| 26.03.2025 | 23,41 | 23,54 | 22,83 | 23,08 | -1,45% | 771.215,00 |